Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

16.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.00	20.18	19.99	20.13	4,175,493	+0.15(+0.78%)
Sep 28, 2017	19.86	20.02	19.85	19.98	5,137,374	+0.02(+0.12%)
Sep 27, 2017	20.00	20.04	19.89	19.95	3,775,853	+0.02(+0.08%)
Sep 26, 2017	19.99	20.01	19.92	19.94	3,987,740	-0.01(-0.04%)
Sep 25, 2017	19.97	19.99	19.84	19.95	3,968,140	-0.25(-1.25%)
Sep 22, 2017	20.17	20.21	20.17	20.20	2,457,962	-0.13(-0.64%)
Sep 21, 2017	20.32	20.36	20.30	20.33	3,021,852	-0.07(-0.32%)
Sep 20, 2017	20.39	20.43	20.21	20.39	4,295,942	-0.02(-0.12%)
Sep 19, 2017	20.35	20.42	20.35	20.42	1,942,655	-0.02(-0.08%)
Sep 18, 2017	20.46	20.50	20.41	20.43	2,991,998	+0.16(+0.80%)
Sep 15, 2017	20.21	20.30	20.17	20.27	2,577,425	+0.09(+0.44%)
Sep 14, 2017	20.19	20.23	20.13	20.18	7,804,766	-0.07(-0.32%)
Sep 13, 2017	20.29	20.30	20.23	20.25	3,520,162	-0.07(-0.32%)
Sep 12, 2017	20.33	20.35	20.27	20.31	2,921,676	-0.11(-0.52%)
Sep 11, 2017	20.35	20.43	20.34	20.42	3,165,013	+0.26(+1.29%)
Sep 08, 2017	20.26	20.27	20.15	20.16	4,536,393	+0.08(+0.41%)
Sep 07, 2017	20.08	20.09	20.03	20.08	3,657,586	-0.07(-0.32%)
Sep 06, 2017	20.07	20.15	20.06	20.14	2,365,396	+0.08(+0.41%)
Sep 05, 2017	20.12	20.15	19.98	20.06	3,045,259	-0.20(-0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.